Cardano (ADA) historical data and Live price

cardano

Cardano

ADA
$ 0.24602 + 0.549 % 0.00000938 BTC
MARKET CAP
8.641 B
24H VOLUME
113.029 M
CIRC.SUPPLY
35.122 B
MAX SUPPLY
45 B
Rank7
1H 0.07 %
24H 0.55 %
7D -2.41 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/25/230.2430.2460.2420.246116,640,932.818,635,877,868.13
9/24/230.2460.2460.2430.24375,004,199.428,534,687,570.42
9/23/230.2450.2470.2440.24668,761,491.478,643,787,485.76
9/22/230.2450.2460.2430.245120,378,252.138,601,262,751.89
9/21/230.2520.2530.2450.245248,242,482.58,619,427,885.01
9/20/230.2550.2560.2510.252106,833,619.178,835,262,031.84
9/19/230.2520.2580.2510.255105,915,012.848,961,737,144.43
9/18/230.2470.2560.2450.252123,063,380.728,838,252,995.87
9/17/230.250.2510.2460.24785,817,848.218,682,830,662.83
9/16/230.2510.2540.2490.2588,723,251.988,791,738,848.68
9/15/230.2510.2550.2460.251126,290,024.518,798,076,761.95
9/14/230.2490.2520.2470.251111,430,594.118,815,990,294.63
9/13/230.2460.250.2440.249103,707,077.48,735,379,710.94
9/12/230.2420.2510.2410.246120,715,898.068,629,581,947.87
9/11/230.2490.2490.2380.242135,478,336.548,488,704,370.15
9/10/230.2530.2530.2450.249130,899,9378,739,695,392.6
9/9/230.2540.2560.2530.25358,257,358.978,894,515,360.71
9/8/230.2580.2590.2530.254100,457,117.468,925,325,533.37
9/7/230.2580.2590.2530.258112,745,360.039,042,891,522.34
9/6/230.2580.2590.2530.258116,742,727.719,040,437,032.04
9/5/230.2560.2580.2540.25891,567,308.479,037,558,943.42
9/4/230.2560.2590.2540.25696,786,285.488,985,067,408.8
9/3/230.2560.2570.2540.25699,655,432.48,972,698,220.51
9/2/230.2550.2570.2540.256116,288,307.748,988,031,303.11
9/1/230.2550.2590.2530.255174,494,416.388,950,830,319.71
8/31/230.2660.2660.2530.255203,402,067.478,956,450,722.33
8/30/230.2720.2730.2610.266217,687,328.689,315,996,639.81
8/29/230.2670.2790.2610.272338,279,148.459,554,280,272.41
8/28/230.2630.2680.2590.267162,632,681.029,378,438,024.52
8/27/230.2610.2650.260.263144,926,712.959,237,933,321.71
8/26/230.2610.2620.2580.261131,669,883.959,149,480,537.23
8/25/230.2660.270.260.261226,745,371.99,152,956,074.04
8/24/230.2680.2710.2630.266166,177,312.039,321,383,729.59
8/23/230.2580.2690.2580.268193,068,300.59,394,344,957.13
8/22/230.2630.2630.2520.258212,444,186.449,057,214,344.51
8/21/230.2710.2720.2620.263182,615,914.859,224,910,097.01
8/20/230.2680.2730.2650.271147,916,643.349,487,802,090.22
8/19/230.2640.2690.2610.268144,989,106.579,406,114,216.17
8/18/230.2560.2670.2560.264268,892,870.79,248,875,773.6
8/17/230.2750.2780.2460.256352,479,737.878,970,243,441.51
8/16/230.2820.2830.2680.275246,639,932.329,620,056,178.18
8/15/230.2910.2910.2780.282188,931,463.699,874,246,119.38
8/14/230.290.2920.2880.291136,047,668.310,182,379,977.28
8/13/230.2920.2930.2880.29138,807,072.5610,144,538,405.55
8/12/230.2930.2940.2910.292116,090,862.5510,224,640,050.01
8/11/230.2960.2970.2930.293134,863,796.2610,280,009,347.59
8/10/230.3010.3010.2960.296193,645,05710,372,725,361.74
8/9/230.2980.3020.2960.301237,656,101.0110,548,229,346.1
8/8/230.290.3020.290.298325,442,760.710,429,307,187.38
8/7/230.2920.2950.2840.29261,829,457.810,167,766,316.92
8/6/230.2940.2950.2910.292162,499,505.2610,229,109,437.44
8/5/230.2930.2940.290.294171,376,888.210,282,172,328.16
8/4/230.2930.2970.2910.293209,059,216.5110,273,715,716.65
8/3/230.2990.3010.2910.293308,202,641.7810,245,302,587.07
8/2/230.310.3110.2990.299225,428,319.8310,483,176,769.64
8/1/230.3070.310.2990.31255,356,877.510,851,765,904.54
7/31/230.3160.3180.3070.307193,109,89810,764,335,265.81
7/30/230.3130.3180.3070.316184,419,569.3211,049,463,778.91
7/29/230.310.3140.3090.313150,822,870.5510,949,062,409.84
7/28/230.3080.3130.3070.31146,065,281.4710,858,609,343.14
7/27/230.3070.3130.3060.308168,357,193.9710,763,681,305.75
7/26/230.3040.310.3010.307211,751,642.6810,731,528,530.28
7/26/230.3040.310.3010.307211,751,642.6810,731,528,530.28
7/25/230.3050.3070.3020.304177,902,317.4610,639,677,272.28
7/25/230.3050.3070.3020.304177,902,317.4610,639,677,272.28
7/24/230.3170.3190.3010.305245,375,060.7910,684,929,787.84
7/24/230.3170.3190.3010.305245,375,060.7910,684,929,787.84
7/23/230.310.3190.3080.317168,560,212.5411,099,042,359.87
7/23/230.310.3190.3080.317168,560,212.5411,099,042,359.87
7/22/230.3130.3150.3070.31179,065,530.2110,839,113,758.32
7/22/230.3130.3150.3070.31179,065,530.2110,839,113,758.32
7/21/230.3160.3180.3110.313207,721,959.8710,961,039,126.78
7/21/230.3160.3180.3110.313207,721,959.8710,961,039,126.78
7/20/230.3230.3320.3110.316412,101,582.2111,059,044,131.63
7/20/230.3230.3320.3110.316412,101,582.2111,059,044,131.63
7/19/230.3080.3260.3070.324451,977,716.1311,318,666,089.77
7/19/230.3080.3260.3070.324451,977,716.1311,318,666,089.77
7/18/230.3120.3140.3020.307287,022,076.6810,754,231,064.57
7/18/230.3120.3140.3020.307287,022,076.6810,754,231,064.57
7/17/230.3150.3190.3070.312273,592,229.610,931,026,304.88
7/17/230.3150.3190.3070.312273,592,229.610,931,026,304.88
7/16/230.3260.3270.3140.315298,667,635.711,013,513,296.07
7/15/230.3290.3370.3260.326265,031,789.6111,415,107,295.86
7/14/230.3570.3750.3190.329852,132,415.6211,500,322,352.1
7/13/230.2890.3580.2860.3581,078,757,677.1412,508,826,410.67
7/12/230.2930.2950.2860.289174,629,627.2310,097,924,712.38
7/11/230.2880.2940.2880.293198,400,377.3210,238,704,998.58
7/10/230.2850.2930.280.288257,987,868.6510,069,922,656.71
7/9/230.2910.2920.2840.285182,219,305.899,951,076,090.56
7/8/230.2850.2920.2830.291207,964,892.2610,162,322,226.52